Aqua America (NY: WTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	24.72	25.01	25.01	25.01	796,900	+0.29(+1.17%)
Aug 28, 2014	24.61	24.80	24.61	24.72	297,797	-0.01(-0.04%)
Aug 27, 2014	24.51	24.74	24.49	24.73	475,711	+0.31(+1.27%)
Aug 26, 2014	24.45	24.72	24.41	24.42	383,155	-0.06(-0.25%)
Aug 25, 2014	24.48	24.54	24.36	24.48	538,530	+0.11(+0.45%)
Aug 22, 2014	24.60	24.67	24.33	24.37	533,041	-0.24(-0.98%)
Aug 21, 2014	24.51	24.66	24.49	24.61	421,776	+0.01(+0.04%)
Aug 20, 2014	24.62	24.64	24.41	24.60	310,798	+0.04(+0.16%)
Aug 19, 2014	24.39	24.61	24.34	24.56	277,469	+0.20(+0.82%)
Aug 18, 2014	24.54	24.62	24.30	24.36	494,808	-0.03(-0.12%)
Aug 15, 2014	24.36	24.48	24.24	24.39	416,928	+0.14(+0.58%)
Aug 14, 2014	23.90	24.27	23.90	24.25	363,603	+0.34(+1.42%)
Aug 13, 2014	23.91	23.98	23.91	23.91	488,825	-0.12(-0.50%)
Aug 12, 2014	23.99	24.29	23.94	24.03	473,627	+0.03(+0.13%)
Aug 11, 2014	24.12	24.26	23.97	24.00	508,853	-0.08(-0.33%)
Aug 08, 2014	23.64	24.02	23.64	24.08	408,801	+0.46(+1.95%)
Aug 07, 2014	24.06	24.18	23.59	23.62	858,110	-0.34(-1.42%)
Aug 06, 2014	23.50	23.97	23.41	23.96	1,071,492	+0.64(+2.74%)
Aug 05, 2014	23.64	23.81	23.27	23.32	973,989	-0.22(-0.93%)
Aug 04, 2014	23.86	23.89	23.12	23.54	1,222,807	-0.23(-0.97%)
Aug 01, 2014	23.75	24.01	23.60	23.77	1,193,341	-0.01(-0.04%)
Jul 31, 2014	24.00	24.20	23.76	23.78	714,423	-0.39(-1.61%)
Jul 30, 2014	24.45	24.57	24.12	24.17	568,667	-0.24(-0.98%)
Jul 29, 2014	24.59	24.75	24.41	24.41	579,406	-0.18(-0.73%)
Jul 28, 2014	24.37	24.61	24.34	24.59	914,544	+0.24(+0.99%)
Jul 25, 2014	24.65	24.66	24.31	24.35	552,173	-0.35(-1.42%)
Jul 24, 2014	24.76	24.79	24.65	24.70	583,024	-0.05(-0.20%)
Jul 23, 2014	24.80	24.86	24.66	24.75	424,739	-0.06(-0.24%)
Jul 22, 2014	24.92	24.96	24.80	24.81	553,767	-0.06(-0.24%)
Jul 21, 2014	24.98	25.04	24.80	24.87	605,835	-0.17(-0.68%)
Jul 18, 2014	24.62	25.08	24.42	25.04	1,916,648	+0.46(+1.87%)
Jul 17, 2014	24.77	24.83	24.57	24.58	687,785	-0.21(-0.85%)
Jul 16, 2014	24.87	24.95	24.44	24.79	1,080,622	-0.02(-0.08%)
Jul 15, 2014	24.83	25.06	24.78	24.81	677,738	-0.03(-0.12%)
Jul 14, 2014	24.91	24.91	24.71	24.84	727,966	+0.08(+0.32%)
Jul 11, 2014	24.90	25.01	24.70	24.76	549,495	-0.17(-0.68%)
Jul 10, 2014	24.68	25.02	24.68	24.93	850,558	-0.02(-0.08%)
Jul 09, 2014	25.03	25.11	24.70	24.95	691,311	-0.06(-0.24%)
Jul 08, 2014	25.00	25.14	24.87	25.01	867,332	+0.04(+0.16%)
Jul 07, 2014	25.22	25.31	24.83	24.97	919,002	-0.33(-1.30%)
Jul 03, 2014	25.47	25.30	25.30	25.30	304,500	-0.20(-0.78%)
Jul 02, 2014	25.68	25.79	25.40	25.50	667,960	-0.23(-0.89%)
Jul 01, 2014	26.22	26.29	25.70	25.73	1,169,627	-0.49(-1.87%)
Jun 30, 2014	25.85	26.27	25.71	26.22	1,010,016	+0.37(+1.43%)
Jun 27, 2014	25.39	25.90	25.39	25.85	2,320,854	+0.41(+1.61%)
Jun 26, 2014	25.51	25.57	25.34	25.44	528,054	-0.06(-0.24%)
Jun 25, 2014	25.41	25.60	25.37	25.50	465,905	+0.08(+0.31%)
Jun 24, 2014	25.41	25.60	25.34	25.42	562,455	-0.04(-0.16%)
Jun 23, 2014	25.50	25.65	25.23	25.46	709,080	-0.02(-0.08%)
Jun 20, 2014	25.81	25.82	25.42	25.48	1,447,272	-0.27(-1.05%)
Jun 19, 2014	25.70	25.90	25.57	25.75	509,117	+0.06(+0.23%)
Jun 18, 2014	25.40	25.71	25.31	25.69	738,396	+0.40(+1.58%)
Jun 17, 2014	25.19	25.64	25.07	25.29	841,479	+0.08(+0.32%)
Jun 16, 2014	25.00	25.47	24.97	25.21	657,532	+0.12(+0.48%)
Jun 13, 2014	25.10	25.22	25.01	25.09	383,483	+0.04(+0.16%)
Jun 12, 2014	24.89	25.14	24.68	25.05	450,853	+0.17(+0.68%)
Jun 11, 2014	24.92	25.02	24.82	24.88	361,147	-0.08(-0.32%)
Jun 10, 2014	25.06	25.14	24.91	24.96	422,338	-0.06(-0.24%)
Jun 06, 2014	25.21	25.32	25.00	25.02	360,638	-0.12(-0.48%)
Jun 05, 2014	24.91	25.25	24.87	25.14	406,236	+0.20(+0.80%)
Jun 04, 2014	24.94	25.00	24.80	24.94	463,897	-0.10(-0.40%)
Jun 03, 2014	25.16	25.18	24.97	25.04	423,303	-0.14(-0.56%)